|
 MedcoHealth Solut - [Ticker: MHS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MHS desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-14 | 43,08 | 6.374.600 | 43,21 | 40,70 | 41,07 | 00:00:00 | | 2009-01-15 | 42,50 | 4.444.800 | 43,58 | 41,13 | 43,20 | 00:00:00 | | 2009-01-16 | 43,37 | 3.367.400 | 43,61 | 42,28 | 43,00 | 00:00:00 | | 2009-01-20 | 41,40 | 3.933.400 | 43,77 | 41,30 | 43,38 | 00:00:00 | | 2009-01-21 | 42,58 | 3.991.200 | 44,30 | 41,43 | 42,26 | 00:00:00 | | 2009-01-22 | 42,74 | 3.985.500 | 42,90 | 41,51 | 41,91 | 00:00:00 | | 2009-01-23 | 42,58 | 3.942.400 | 42,69 | 41,30 | 41,70 | 00:00:00 | | 2009-01-26 | 43,45 | 3.375.300 | 43,80 | 42,59 | 42,64 | 00:00:00 | | 2009-01-27 | 44,30 | 4.345.100 | 44,53 | 43,29 | 43,29 | 00:00:00 | | 2009-01-28 | 46,68 | 6.420.600 | 47,09 | 44,31 | 44,85 | 00:00:00 | | 2009-01-29 | 45,74 | 3.534.700 | 46,94 | 45,66 | 46,51 | 00:00:00 | | 2009-01-30 | 44,93 | 4.784.600 | 46,49 | 44,77 | 45,84 | 00:00:00 | | 2009-02-02 | 45,61 | 4.081.800 | 45,89 | 44,13 | 44,40 | 00:00:00 | | 2009-02-03 | 47,86 | 4.839.200 | 48,25 | 45,80 | 46,39 | 00:00:00 | | 2009-02-04 | 46,73 | 4.133.300 | 48,63 | 46,38 | 48,10 | 00:00:00 | | 2009-02-05 | 48,50 | 3.845.300 | 48,65 | 46,28 | 46,40 | 00:00:00 | | 2009-02-06 | 47,15 | 5.002.100 | 48,95 | 46,75 | 48,42 | 00:00:00 | | 2009-02-09 | 47,44 | 2.808.000 | 47,63 | 46,37 | 47,18 | 00:00:00 | | 2009-02-10 | 45,96 | 4.183.500 | 47,46 | 45,37 | 47,46 | 00:00:00 | | 2009-02-11 | 46,34 | 2.551.300 | 46,38 | 45,52 | 45,98 | 00:00:00 | | 2009-02-12 | 47,09 | 2.938.600 | 47,09 | 45,42 | 45,64 | 00:00:00 | | 2009-02-13 | 46,87 | 2.110.700 | 47,37 | 46,72 | 47,06 | 00:00:00 | | 2009-02-17 | 45,54 | 2.441.500 | 46,08 | 45,10 | 45,51 | 00:00:00 | | 2009-02-18 | 45,95 | 2.638.800 | 46,15 | 45,09 | 45,71 | 00:00:00 | | 2009-02-19 | 46,37 | 3.142.700 | 47,09 | 46,29 | 46,41 | 00:00:00 | | 2009-02-20 | 45,60 | 5.048.100 | 46,99 | 44,72 | 45,87 | 00:00:00 | | 2009-02-23 | 44,65 | 4.502.900 | 46,07 | 43,98 | 46,07 | 00:00:00 | | 2009-02-24 | 45,56 | 5.622.000 | 46,50 | 44,23 | 45,97 | 00:00:00 | | 2009-02-25 | 44,54 | 4.200.700 | 45,62 | 44,36 | 45,10 | 00:00:00 | | 2009-02-26 | 41,26 | 10.722.000 | 45,00 | 41,16 | 44,84 | 00:00:00 | | 2009-02-27 | 40,58 | 8.351.700 | 42,69 | 40,15 | 40,50 | 00:00:00 | | 2009-03-02 | 37,81 | 7.273.700 | 39,69 | 37,74 | 39,60 | 00:00:00 | | 2009-03-03 | 38,59 | 6.824.000 | 39,33 | 37,62 | 38,16 | 00:00:00 | | 2009-03-04 | 39,44 | 4.691.900 | 40,17 | 38,65 | 39,03 | 00:00:00 | | 2009-03-05 | 37,85 | 4.057.000 | 38,99 | 37,52 | 38,66 | 00:00:00 | | 2009-03-06 | 38,20 | 4.214.700 | 38,96 | 37,09 | 38,08 | 00:00:00 | | 2009-03-09 | 37,27 | 3.372.100 | 38,79 | 36,99 | 37,94 | 00:00:00 | | 2009-03-10 | 39,28 | 4.847.000 | 39,32 | 37,38 | 37,38 | 00:00:00 | | 2009-03-11 | 36,92 | 4.585.200 | 39,89 | 36,89 | 39,43 | 00:00:00 | | 2009-03-12 | 38,72 | 4.425.700 | 39,00 | 36,46 | 36,93 | 00:00:00 | | 2009-03-13 | 40,98 | 4.559.200 | 41,39 | 38,40 | 38,85 | 00:00:00 | | 2009-03-16 | 41,02 | 3.675.000 | 41,74 | 40,87 | 41,27 | 00:00:00 | | 2009-03-17 | 41,23 | 3.006.100 | 41,29 | 40,32 | 40,98 | 00:00:00 | | 2009-03-18 | 40,48 | 3.862.100 | 41,45 | 39,88 | 41,01 | 00:00:00 | | 2009-03-19 | 38,77 | 3.768.300 | 40,77 | 38,18 | 40,77 | 00:00:00 | | 2009-03-20 | 38,66 | 4.662.000 | 40,18 | 38,61 | 39,30 | 00:00:00 | | 2009-03-23 | 40,72 | 4.877.400 | 40,77 | 39,01 | 39,40 | 00:00:00 | | 2009-03-24 | 39,08 | 3.638.500 | 40,82 | 39,00 | 40,39 | 00:00:00 | | 2009-03-25 | 40,23 | 4.575.800 | 40,31 | 38,73 | 39,41 | 00:00:00 | | 2009-03-26 | 40,59 | 3.188.500 | 40,64 | 39,36 | 39,73 | 00:00:00 | | 2009-03-27 | 39,68 | 2.494.000 | 40,34 | 39,51 | 40,27 | 00:00:00 | | 2009-03-30 | 39,60 | 3.941.100 | 39,72 | 37,93 | 39,00 | 00:00:00 | | 2009-03-31 | 41,34 | 4.835.300 | 42,05 | 39,60 | 39,81 | 00:00:00 | | 2009-04-01 | 41,87 | 4.752.400 | 42,64 | 40,50 | 40,95 | 00:00:00 | | 2009-04-02 | 42,66 | 4.689.500 | 43,07 | 42,37 | 42,51 | 00:00:00 | | 2009-04-03 | 41,73 | 3.793.400 | 42,90 | 41,36 | 42,60 | 00:00:00 | | 2009-04-06 | 42,70 | 2.980.300 | 43,09 | 41,43 | 41,43 | 00:00:00 | | 2009-04-07 | 42,00 | 2.906.800 | 43,12 | 41,52 | 42,05 | 00:00:00 | | 2009-04-08 | 42,47 | 3.031.200 | 42,85 | 41,79 | 41,99 | 00:00:00 | | 2009-04-09 | 42,04 | 3.468.800 | 43,60 | 41,98 | 43,23 | 00:00:00 | | 2009-04-13 | 42,32 | 3.610.800 | 43,14 | 41,90 | 43,00 | 00:00:00 | | 2009-04-14 | 42,88 | 3.705.300 | 43,22 | 41,76 | 42,11 | 00:00:00 | | 2009-04-15 | 43,28 | 4.194.500 | 43,50 | 42,60 | 42,79 | 00:00:00 | | 2009-04-16 | 43,08 | 3.330.700 | 43,58 | 42,64 | 43,12 | 00:00:00 | | 2009-04-17 | 43,31 | 4.392.400 | 43,52 | 42,71 | 43,11 | 00:00:00 | | 2009-04-20 | 43,24 | 2.856.500 | 43,69 | 42,50 | 42,50 | 00:00:00 | | 2009-04-21 | 42,99 | 3.881.100 | 43,63 | 42,62 | 42,67 | 00:00:00 | | 2009-04-22 | 42,75 | 3.014.500 | 43,40 | 41,93 | 42,64 | 00:00:00 | | 2009-04-23 | 42,20 | 3.703.000 | 42,61 | 41,55 | 42,51 | 00:00:00 | | 2009-04-24 | 41,63 | 3.965.800 | 42,42 | 41,35 | 42,42 | 00:00:00 | | 2009-04-27 | 42,97 | 4.441.300 | 43,34 | 41,33 | 41,59 | 00:00:00 | | 2009-04-28 | 43,66 | 3.499.700 | 44,21 | 42,55 | 42,90 | 00:00:00 | | 2009-04-29 | 42,29 | 6.410.600 | 42,99 | 40,36 | 42,61 | 00:00:00 | | 2009-04-30 | 43,55 | 4.759.000 | 43,87 | 42,46 | 43,10 | 00:00:00 | | 2009-05-01 | 44,40 | 3.909.100 | 44,55 | 43,47 | 43,63 | 00:00:00 | | 2009-05-04 | 45,16 | 4.451.600 | 45,16 | 44,15 | 44,26 | 00:00:00 | | 2009-05-05 | 45,51 | 3.793.400 | 45,97 | 44,50 | 44,76 | 00:00:00 | | 2009-05-06 | 45,12 | 2.926.700 | 45,98 | 44,47 | 45,69 | 00:00:00 | | 2009-05-07 | 45,48 | 4.609.500 | 46,37 | 44,93 | 45,52 | 00:00:00 | | 2009-05-08 | 44,96 | 3.979.600 | 46,25 | 44,72 | 45,83 | 00:00:00 | | 2009-05-11 | 44,75 | 3.941.900 | 45,15 | 44,00 | 44,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
